Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2019-10-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $10.37 | 118,473 |
| 2026-09-03 | — | — | — | $10.82 | 112,947 |
| 2026-09-02 | — | — | — | $10.47 | 102,243 |
| 2026-09-01 | — | — | — | $10.80 | 125,805 |
| 2026-08-31 | — | — | — | $10.54 | 198,023 |
| 2026-08-28 | — | — | — | $10.45 | 127,795 |
| 2026-08-27 | $10.26 | $10.26 | 2,865,600 | $10.60 | 153,458 |
| 2026-08-26 | $10.79 | $10.79 | 2,595,600 | $10.65 | 188,059 |
| 2026-08-25 | $10.76 | $10.76 | 2,226,800 | $10.81 | 128,790 |
| 2026-08-24 | $10.85 | $10.85 | 2,738,700 | $10.33 | 148,013 |
| 2026-08-21 | $10.19 | $10.19 | 2,022,200 | $10.41 | 103,373 |
| 2026-08-20 | $10.45 | $10.45 | 1,977,000 | $10.71 | 113,757 |
| 2026-08-19 | $10.73 | $10.73 | 2,964,100 | $10.59 | 154,747 |
| 2026-08-18 | $10.38 | $10.38 | 3,309,100 | $10.43 | 181,578 |
| 2026-08-17 | $10.18 | $10.18 | 3,828,700 | $10.56 | 277,321 |
| 2026-08-14 | $10.75 | $10.75 | 2,377,300 | $11.04 | 156,369 |
| 2026-08-13 | $10.99 | $10.99 | 2,778,200 | $11.01 | 153,309 |
| 2026-08-12 | $10.85 | $10.85 | 3,150,900 | $11.36 | 142,631 |
| 2026-08-11 | $11.55 | $11.55 | 3,521,300 | $11.33 | 120,142 |
| 2026-08-10 | $11.38 | $11.38 | 4,204,800 | $11.68 | 309,308 |
| 2026-08-07 | $11.56 | $11.56 | 3,412,800 | $12.23 | 261,992 |
| 2026-08-06 | $12.11 | $12.11 | 4,190,100 | $12.74 | 241,616 |
| 2026-08-05 | $12.61 | $12.61 | 6,102,500 | $12.69 | 315,182 |
| 2026-08-04 | $12.75 | $12.75 | 11,995,200 | $10.65 | 859,759 |
| 2026-08-03 | $12.95 | $12.95 | 6,352,600 | $12.65 | 380,949 |
| 2026-07-31 | $12.39 | $12.39 | 3,267,100 | $12.95 | 157,705 |
| 2026-07-30 | $13.15 | $13.15 | 2,964,000 | $12.90 | 141,543 |
| 2026-07-29 | $13.29 | $13.29 | 5,079,700 | $13.40 | 273,996 |
| 2026-07-28 | $13.66 | $13.66 | 3,650,700 | $13.74 | 339,753 |
| 2026-07-27 | $13.07 | $13.07 | 4,037,100 | $13.14 | 242,194 |
| 2026-07-24 | $12.95 | $12.95 | 3,386,700 | $13.10 | 139,890 |
| 2026-07-23 | $12.90 | $12.90 | 3,739,500 | $12.71 | 188,211 |
| 2026-07-22 | $12.78 | $12.78 | 4,558,300 | $13.03 | 207,335 |
| 2026-07-21 | $12.66 | $12.66 | 2,997,500 | $12.10 | 147,809 |
| 2026-07-20 | $12.15 | $12.15 | 2,698,100 | $11.89 | 167,731 |
| 2026-07-17 | $12.12 | $12.12 | 4,161,600 | — | — |
| 2026-07-16 | $11.99 | $11.99 | 3,053,600 | — | — |
| 2026-07-15 | $12.09 | $12.09 | 2,525,000 | — | — |
| 2026-07-14 | $12.10 | $12.10 | 3,529,900 | — | — |
| 2026-07-13 | $12.75 | $12.75 | 4,167,800 | — | — |
| 2026-07-10 | $12.48 | $12.48 | 3,893,100 | — | — |
| 2026-07-09 | $12.15 | $12.15 | 7,529,900 | — | — |
| 2026-07-08 | $13.18 | $13.18 | 4,198,600 | — | — |
| 2026-07-07 | $13.94 | $13.94 | 7,439,000 | — | — |
| 2026-07-06 | $13.45 | $13.45 | 5,145,400 | — | — |
| 2026-07-02 | $13.86 | $13.86 | 4,471,300 | — | — |
| 2026-07-01 | $13.35 | $13.35 | 4,567,800 | — | — |
| 2026-06-30 | $12.94 | $12.94 | 4,495,300 | — | — |
| 2026-06-29 | $12.38 | $12.38 | 7,137,000 | — | — |
| 2026-06-26 | $11.55 | $11.55 | 21,555,500 | — | — |
| 2026-06-25 | $11.39 | $11.39 | 5,367,800 | — | — |
| 2026-06-24 | $11.91 | $11.91 | 8,609,200 | — | — |
| 2026-06-23 | $11.27 | $11.27 | 10,436,200 | — | — |
| 2026-06-22 | $10.17 | $10.17 | 7,101,900 | — | — |
| 2026-06-18 | $9.46 | $9.46 | 18,198,600 | — | — |
| 2026-06-17 | $9.07 | $9.07 | 5,410,100 | — | — |
| 2026-06-16 | $8.83 | $8.83 | 4,876,400 | — | — |
| 2026-06-15 | $8.86 | $8.86 | 4,855,500 | — | — |
| 2026-06-12 | $8.81 | $8.81 | 4,622,500 | — | — |
| 2026-06-11 | $8.91 | $8.91 | 5,211,800 | — | — |
| 2026-06-10 | $8.63 | $8.63 | 4,476,200 | — | — |
| 2026-06-09 | $8.43 | $8.43 | 6,599,400 | — | — |
| 2026-06-08 | $7.90 | $7.90 | 7,477,100 | — | — |
| 2026-06-05 | $8.77 | $8.77 | 3,100,000 | — | — |
| 2026-06-04 | $8.69 | $8.69 | 3,858,500 | — | — |
| 2026-06-03 | $8.86 | $8.86 | 4,090,500 | — | — |
| 2026-06-02 | $9.04 | $9.04 | 4,631,900 | — | — |
| 2026-06-01 | $9.06 | $9.06 | 6,595,800 | — | — |
| 2026-05-29 | $8.36 | $8.36 | 4,108,500 | — | — |
| 2026-05-28 | $8.66 | $8.66 | 3,743,300 | — | — |
| 2026-05-27 | $8.59 | $8.59 | 5,572,500 | — | — |
| 2026-05-26 | $8.60 | $8.60 | 3,667,500 | — | — |
| 2026-05-22 | $8.91 | $8.91 | 3,252,900 | — | — |
| 2026-05-21 | $9.05 | $9.05 | 3,749,200 | — | — |
| 2026-05-20 | $8.97 | $8.97 | 3,251,900 | — | — |
| 2026-05-19 | $8.89 | $8.89 | 5,659,600 | — | — |
| 2026-05-18 | $9.26 | $9.26 | 3,823,400 | — | — |
| 2026-05-15 | $9.69 | $9.69 | 4,950,800 | — | — |
| 2026-05-14 | $9.15 | $9.15 | 3,356,000 | — | — |
| 2026-05-13 | $9.25 | $9.25 | 5,602,300 | — | — |
| 2026-05-12 | $9.48 | $9.48 | 3,791,300 | — | — |
| 2026-05-11 | $9.40 | $9.40 | 5,246,200 | — | — |
| 2026-05-08 | $10.31 | $10.31 | 6,097,700 | — | — |
| 2026-05-07 | $10.46 | $10.46 | 6,850,800 | — | — |
| 2026-05-06 | $11.10 | $11.10 | 11,360,100 | — | — |
| 2026-05-05 | $10.63 | $10.63 | 26,688,400 | — | — |
| 2026-05-04 | $17.36 | $17.36 | 6,180,800 | — | — |
| 2026-05-01 | $17.20 | $17.20 | 3,838,000 | — | — |
| 2026-04-30 | $17.80 | $17.80 | 3,370,400 | — | — |
| 2026-04-29 | $17.54 | $17.54 | 3,855,200 | — | — |
| 2026-04-28 | $16.93 | $16.93 | 2,512,200 | — | — |
| 2026-04-27 | $16.85 | $16.85 | 4,104,300 | — | — |
| 2026-04-24 | $16.20 | $16.20 | 1,877,100 | — | — |
| 2026-04-23 | $16.30 | $16.30 | 2,548,500 | — | — |
| 2026-04-22 | $16.51 | $16.51 | 2,299,300 | — | — |
| 2026-04-21 | $16.45 | $16.45 | 2,785,900 | — | — |
| 2026-04-20 | $16.48 | $16.48 | 2,816,800 | — | — |
| 2026-04-17 | $16.14 | $16.14 | 2,896,700 | — | — |
| 2026-04-16 | $16.23 | $16.23 | 1,987,200 | — | — |
| 2026-04-15 | $15.95 | $15.95 | 3,727,000 | — | — |
| 2026-04-14 | $15.47 | $15.47 | 2,432,700 | — | — |
| 2026-04-13 | $15.11 | $15.11 | 3,243,000 | — | — |
| 2026-04-10 | $15.01 | $15.01 | 5,079,500 | — | — |
| 2026-04-09 | $15.40 | $15.40 | 3,092,800 | — | — |
| 2026-04-08 | $15.73 | $15.73 | 2,704,300 | — | — |
| 2026-04-07 | $15.66 | $15.66 | 2,351,700 | — | — |
| 2026-04-06 | $15.73 | $15.73 | 2,657,600 | — | — |
| 2026-04-02 | $16.62 | $16.62 | 3,381,900 | — | — |
| 2026-04-01 | $15.64 | $15.64 | 3,641,300 | — | — |
| 2026-03-31 | $16.09 | $16.09 | 4,000,800 | — | — |
| 2026-03-30 | $16.14 | $16.14 | 4,230,900 | — | — |
| 2026-03-27 | $15.35 | $15.35 | 4,874,000 | — | — |
| 2026-03-26 | $15.14 | $15.14 | 4,655,200 | — | — |
| 2026-03-25 | $15.50 | $15.50 | 4,202,800 | — | — |
| 2026-03-24 | $15.88 | $15.88 | 3,356,000 | — | — |
| 2026-03-23 | $16.61 | $16.61 | 3,580,600 | — | — |
| 2026-03-20 | $17.22 | $17.22 | 5,512,700 | — | — |
| 2026-03-19 | $17.34 | $17.34 | 3,467,400 | — | — |
| 2026-03-18 | $17.39 | $17.39 | 4,389,700 | — | — |
| 2026-03-17 | $18.51 | $18.51 | 4,367,000 | — | — |
| 2026-03-16 | $18.68 | $18.68 | 6,009,700 | — | — |
| 2026-03-13 | $16.83 | $16.83 | 2,675,900 | — | — |
| 2026-03-12 | $16.73 | $16.73 | 2,962,500 | — | — |
| 2026-03-11 | $17.62 | $17.62 | 3,206,600 | — | — |
| 2026-03-10 | $17.09 | $17.09 | 4,231,900 | — | — |
| 2026-03-09 | $16.46 | $16.46 | 4,053,600 | — | — |
| 2026-03-06 | $17.39 | $17.39 | 3,332,100 | — | — |
| 2026-03-05 | $16.98 | $16.98 | 3,063,000 | — | — |
| 2026-03-04 | $17.52 | $17.52 | 2,221,700 | — | — |
| 2026-03-03 | $17.73 | $17.73 | 2,692,200 | — | — |
| 2026-03-02 | $18.15 | $18.15 | 2,698,200 | — | — |
| 2026-02-27 | $18.39 | $18.39 | 2,897,200 | — | — |
| 2026-02-26 | $18.84 | $18.84 | 2,419,600 | — | — |
| 2026-02-25 | $18.06 | $18.06 | 2,662,100 | — | — |
| 2026-02-24 | $18.34 | $18.34 | 3,156,600 | — | — |
| 2026-02-23 | $17.94 | $17.94 | 3,040,700 | — | — |
| 2026-02-20 | $19.04 | $19.04 | 3,853,400 | — | — |
| 2026-02-19 | $18.98 | $18.98 | 4,143,100 | — | — |
| 2026-02-18 | $18.52 | $18.52 | 3,821,200 | — | — |
| 2026-02-17 | $18.08 | $18.08 | 4,183,900 | — | — |
| 2026-02-13 | $17.87 | $17.87 | 3,408,200 | — | — |
| 2026-02-12 | $17.62 | $17.62 | 3,186,800 | — | — |
| 2026-02-11 | $17.59 | $17.59 | 3,746,900 | — | — |
| 2026-02-10 | $18.16 | $18.16 | 4,948,300 | — | — |
| 2026-02-09 | $18.77 | $18.77 | 5,862,400 | — | — |
| 2026-02-06 | $19.52 | $19.52 | 4,966,900 | — | — |
| 2026-02-05 | $19.48 | $19.48 | 5,600,300 | — | — |
| 2026-02-04 | $21.11 | $21.11 | 7,527,200 | — | — |
| 2026-02-03 | $20.88 | $20.88 | 9,835,200 | — | — |
| 2026-02-02 | $24.39 | $24.39 | 4,678,400 | — | — |
| 2026-01-30 | $24.87 | $24.87 | 3,644,700 | — | — |
| 2026-01-29 | $25.04 | $25.04 | 3,137,500 | — | — |
| 2026-01-28 | $24.78 | $24.78 | 3,888,900 | — | — |
| 2026-01-27 | $26.07 | $26.07 | 3,909,400 | — | — |
| 2026-01-26 | $25.58 | $25.58 | 6,486,500 | — | — |
| 2026-01-23 | $27.66 | $27.66 | 3,562,100 | — | — |
| 2026-01-22 | $27.90 | $27.90 | 2,905,700 | — | — |
| 2026-01-21 | $28.09 | $28.09 | 5,551,600 | — | — |
| 2026-01-20 | $26.78 | $26.78 | 5,551,700 | — | — |
| 2026-01-16 | $23.91 | $23.91 | 3,375,600 | — | — |
| 2026-01-15 | $24.32 | $24.32 | 4,263,500 | — | — |
| 2026-01-14 | $23.74 | $23.74 | 4,856,900 | — | — |
| 2026-01-13 | $23.08 | $23.08 | 3,059,900 | — | — |
| 2026-01-12 | $23.10 | $23.10 | 5,331,600 | — | — |
| 2026-01-09 | $24.82 | $24.82 | 3,210,100 | — | — |
| 2026-01-08 | $24.76 | $24.76 | 4,548,300 | — | — |
| 2026-01-07 | $23.05 | $23.05 | 3,517,200 | — | — |
| 2026-01-06 | $23.50 | $23.50 | 4,028,800 | — | — |
| 2026-01-05 | $23.89 | $23.89 | 6,478,300 | — | — |
| 2026-01-02 | $26.09 | $26.09 | 2,468,600 | — | — |